Brookfield Business Corp. Class A (BBUC) Historical Prices

Time Period

Events

TSE:BBUC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.01	40.22	39.48	39.92	39.92	-0.22%	99,918	1.48
Oct 29, 2026	39.20	40.52	38.86	40.01	40.01	+2.01%	104,024	1.58
Oct 28, 2026	39.07	39.35	38.40	39.22	39.22	+0.28%	77,765	1.15
Oct 27, 2026	38.74	39.45	38.74	39.11	39.11	+1.03%	114,918	1.72
Oct 26, 2026	39.30	39.31	38.69	38.71	38.71	-0.51%	34,164	0.51
Oct 23, 2026	37.97	39.07	37.86	38.91	38.91	-1.02%	39,902	0.59
Oct 22, 2026	37.58	39.67	37.58	39.31	39.31	+3.56%	68,542	1.00
Oct 21, 2026	37.39	38.54	37.39	37.96	37.96	+1.12%	45,459	0.66
Oct 20, 2026	36.70	37.73	36.70	37.54	37.54	+2.26%	25,001	0.36
Oct 19, 2026	37.17	37.29	36.61	36.71	36.71	-2.24%	33,494	0.48
Oct 16, 2026	38.25	38.61	37.36	37.55	37.55	-1.05%	90,848	1.31
Oct 15, 2026	37.25	38.06	37.12	37.95	37.95	+2.04%	59,481	0.85
Oct 14, 2026	37.91	38.04	37.02	37.19	37.19	-1.93%	57,369	0.82
Oct 13, 2026	38.16	38.60	37.78	37.92	37.92	-0.37%	81,788	1.17
Oct 12, 2026	37.21	38.28	37.09	38.06	38.06	+0.00%	0	0.00
Oct 09, 2026	37.21	38.28	37.09	38.06	38.06	+2.15%	77,941	1.10
Oct 08, 2026	36.72	37.35	36.27	37.26	37.26	+0.62%	62,610	0.88
Oct 07, 2026	36.16	37.11	36.16	37.03	37.03	-0.24%	67,666	0.95
Oct 06, 2026	37.26	37.26	36.56	37.12	37.12	+0.51%	64,885	0.82
Oct 05, 2026	36.47	36.95	36.07	36.93	36.93	+1.26%	74,726	0.94
Oct 02, 2026	36.42	36.94	36.34	36.47	36.47	+0.94%	66,659	0.83
Oct 01, 2026	36.00	36.28	35.51	36.13	36.13	-0.22%	82,632	1.03
Sep 30, 2026	35.84	36.70	35.84	36.21	36.21	+1.12%	87,529	1.11
Sep 29, 2026	35.56	35.91	35.16	35.81	35.81	+0.06%	68,231	0.86
Sep 28, 2026	35.64	36.17	35.58	35.79	35.79	-0.47%	55,542	0.71
Sep 25, 2026	35.35	36.06	35.35	35.96	35.96	+1.58%	51,840	0.66
Sep 24, 2026	35.89	35.89	35.17	35.40	35.40	-1.67%	46,440	0.58
Sep 23, 2026	36.18	36.27	35.70	36.00	36.00	-2.28%	59,661	0.74
Sep 22, 2026	36.37	36.95	36.00	36.84	36.84	+1.97%	88,850	1.11
Sep 21, 2026	35.90	36.47	35.79	36.13	36.13	+0.72%	69,559	0.86
Sep 18, 2026	35.39	36.04	35.23	35.87	35.87	+0.08%	184,672	2.34
Sep 17, 2026	36.41	36.41	35.58	35.84	35.84	+0.14%	47,344	0.60
Sep 16, 2026	35.66	36.65	35.66	35.79	35.79	+0.51%	55,397	0.48
Sep 15, 2026	35.80	36.09	35.36	35.61	35.61	-1.14%	69,287	0.58
Sep 14, 2026	37.20	37.20	35.77	36.02	36.02	-1.58%	57,992	0.48
Sep 11, 2026	36.55	37.41	36.42	36.60	36.60	+0.22%	41,555	0.34
Sep 10, 2026	36.63	36.83	35.96	36.52	36.52	-0.76%	52,904	0.44
Sep 09, 2026	37.38	37.38	36.68	36.80	36.80	-1.63%	48,931	0.40
Sep 08, 2026	38.64	38.64	37.35	37.41	37.41	-3.53%	43,667	0.36
Sep 07, 2026	37.75	38.87	37.75	38.78	38.78	+0.00%	0	0.00
Sep 04, 2026	37.75	38.87	37.75	38.78	38.78	+2.95%	66,783	0.53
Sep 03, 2026	38.03	38.03	37.35	37.67	37.67	+0.16%	35,953	0.28
Sep 02, 2026	37.29	37.88	37.29	37.61	37.61	+0.21%	84,746	0.66
Sep 01, 2026	38.16	38.27	37.41	37.53	37.53	-1.05%	52,313	0.40
Aug 31, 2026	38.80	38.80	37.75	37.93	37.93	-2.20%	97,013	0.75
Aug 28, 2026	39.01	39.02	38.35	38.87	38.78	+0.44%	37,532	0.29
Aug 27, 2026	39.02	39.38	38.59	38.70	38.61	-1.00%	36,302	0.28
Aug 26, 2026	39.11	39.52	38.88	39.09	39.00	-0.03%	53,389	0.37
Aug 25, 2026	38.92	39.33	38.86	39.10	39.01	+0.00%	89,157	0.62
Aug 24, 2026	39.61	39.76	38.89	39.10	39.01	-1.01%	65,545	0.46

Brookfield Business Corp. Class A historical prices

Brookfield Business Corp. Class A (BBUC) Historical Prices

Become an Expert with TipRanks Premium